Skip to main content

ACM Research Inc (NQ: ACMR )

30.68 +8.89 (+40.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 25.20 31.00 25.17 30.68 12,235,917 +8.89(+40.80%)
Feb 27, 2024 21.94 22.78 21.49 21.79 3,991,247 +0.19(+0.88%)
Feb 26, 2024 22.02 22.29 21.21 21.60 1,839,465 +1.11(+5.42%)
Feb 23, 2024 20.55 21.25 19.93 20.49 1,199,807 -0.09(-0.44%)
Feb 22, 2024 19.80 21.14 19.69 20.58 2,800,347 +1.45(+7.58%)
Feb 21, 2024 17.97 19.16 17.95 19.13 1,077,504 +0.79(+4.31%)
Feb 20, 2024 19.00 19.25 17.82 18.34 1,270,061 -1.24(-6.33%)
Feb 16, 2024 20.00 20.33 19.46 19.58 935,271 -0.39(-1.95%)
Feb 15, 2024 20.03 20.17 19.60 19.97 1,248,934 +0.19(+0.96%)
Feb 14, 2024 18.77 19.86 18.77 19.78 1,114,702 +1.40(+7.62%)
Feb 13, 2024 18.02 18.71 17.55 18.38 1,167,215 -0.85(-4.42%)
Feb 12, 2024 18.69 19.87 18.51 19.23 1,742,863 +0.90(+4.91%)
Feb 09, 2024 17.20 18.35 17.20 18.33 1,195,536 +1.36(+8.01%)
Feb 08, 2024 16.42 17.47 16.34 16.97 1,078,331 +0.68(+4.17%)
Feb 07, 2024 16.40 16.53 16.11 16.29 922,837 -0.19(-1.15%)
Feb 06, 2024 16.33 16.80 16.25 16.48 1,273,072 +0.64(+4.04%)
Feb 05, 2024 16.00 16.10 15.70 15.84 1,032,934 -0.40(-2.46%)
Feb 02, 2024 16.80 16.87 16.17 16.24 1,270,572 -0.75(-4.41%)
Feb 01, 2024 17.48 17.57 16.57 16.99 1,143,497 -0.23(-1.34%)
Jan 31, 2024 17.76 18.00 17.17 17.22 1,178,268 -0.79(-4.39%)
Jan 30, 2024 18.57 18.81 17.60 18.01 1,221,828 -0.78(-4.15%)
Jan 29, 2024 19.01 19.01 18.52 18.79 1,021,079 -0.19(-1.00%)
Jan 26, 2024 19.82 19.88 18.74 18.98 1,421,706 -1.27(-6.27%)
Jan 25, 2024 20.39 21.18 20.12 20.25 1,067,712 -0.37(-1.79%)
Jan 24, 2024 21.70 21.74 20.51 20.62 1,557,742 -0.38(-1.81%)
Jan 23, 2024 21.50 22.31 20.87 21.00 1,616,514 -0.65(-3.00%)
Jan 22, 2024 21.17 22.47 20.85 21.65 1,840,541 +1.19(+5.82%)
Jan 19, 2024 20.27 20.54 19.72 20.46 1,065,065 +0.56(+2.81%)
Jan 18, 2024 20.01 20.46 19.45 19.90 1,423,166 +0.01(+0.05%)
Jan 17, 2024 20.03 20.07 19.13 19.89 1,265,388 -0.67(-3.26%)
Jan 16, 2024 21.30 21.30 19.93 20.56 2,101,365 -1.25(-5.73%)
Jan 12, 2024 20.50 22.24 20.49 21.81 1,513,339 +1.31(+6.39%)
Jan 11, 2024 21.25 21.36 20.17 20.50 1,452,513 -0.65(-3.07%)
Jan 10, 2024 19.71 21.23 19.65 21.15 2,571,290 +1.73(+8.91%)
Jan 09, 2024 17.86 19.56 16.70 19.42 2,569,960 +2.39(+14.03%)
Jan 08, 2024 17.10 17.27 16.92 17.03 765,277 +0.07(+0.41%)
Jan 05, 2024 16.89 17.26 16.66 16.96 745,119 -0.04(-0.24%)
Jan 04, 2024 17.42 17.58 16.99 17.00 658,523 -0.66(-3.74%)
Jan 03, 2024 18.15 18.19 17.33 17.66 1,324,550 -1.01(-5.41%)
Jan 02, 2024 19.06 19.13 18.43 18.67 599,804 -0.87(-4.45%)
Dec 29, 2023 19.95 20.29 19.26 19.54 551,689 -0.42(-2.10%)
Dec 28, 2023 19.84 20.43 19.77 19.96 667,861 +0.17(+0.86%)
Dec 27, 2023 19.97 20.24 19.66 19.79 692,146 -0.09(-0.45%)
Dec 26, 2023 18.61 20.03 18.61 19.88 1,043,767 +1.36(+7.34%)
Dec 22, 2023 18.63 18.87 18.36 18.52 432,270 -0.04(-0.19%)
Dec 21, 2023 18.30 18.58 17.95 18.55 448,470 +0.75(+4.24%)
Dec 20, 2023 18.52 18.87 17.77 17.80 655,888 -0.85(-4.56%)
Dec 19, 2023 18.46 19.58 18.26 18.65 843,394 +0.35(+1.91%)
Dec 18, 2023 17.97 18.32 17.72 18.30 577,616 +0.40(+2.23%)
Dec 15, 2023 18.13 18.27 17.56 17.90 924,076 +0.01(+0.06%)
Dec 14, 2023 17.97 18.49 17.55 17.89 937,117 +0.22(+1.25%)
Dec 13, 2023 17.00 17.70 16.76 17.67 759,128 +0.67(+3.94%)
Dec 12, 2023 17.23 17.34 16.83 17.00 661,483 -0.25(-1.45%)
Dec 11, 2023 16.08 17.53 16.08 17.25 1,230,661 +1.25(+7.81%)
Dec 08, 2023 16.23 16.28 15.87 16.00 456,916 -0.12(-0.74%)
Dec 07, 2023 15.99 16.25 15.67 16.12 555,976 +0.26(+1.64%)
Dec 06, 2023 16.32 16.39 15.85 15.86 577,741 -0.17(-1.06%)
Dec 05, 2023 16.45 16.45 16.02 16.03 553,882 -0.59(-3.55%)
Dec 04, 2023 16.64 16.72 16.19 16.62 649,088 -0.24(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.